Dark

ONDS20261218C9
ONDS Dec 18 2026 9.00 Call (ONDS261218C00009000)
option OPRA

EOD

Sep 28, 2026

0.7100-6.579%(-0.0500)654

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6500	0.7700	0.6300	0.7100	-6.579%	654	8,149	0.000%
2026-09-25	0.7600	0.7900	0.7200	0.7600	+10.145%	77	8,074	-6.579%
2026-09-24	0.6000	0.7700	0.5700	0.6900	+1.471%	96	8,068	+2.899%
2026-09-23	0.7900	0.8800	0.6800	0.6800	-8.108%	104	8,004	+4.412%
2026-09-22	0.6500	0.7500	0.6500	0.7400	+12.121%	196	8,005	-4.054%
2026-09-21	0.7100	0.7900	0.6300	0.6600	-4.348%	886	7,881	+7.576%
2026-09-18	0.7700	0.7700	0.6300	0.6900	-5.479%	343	7,649	+2.899%
2026-09-17	0.7200	0.7700	0.7100	0.7300	+15.873%	182	7,569	-2.740%
2026-09-16	0.7000	0.7000	0.5900	0.6300	-8.696%	74	7,481	+12.698%
2026-09-15	0.6200	0.7300	0.6200	0.6900	0.000%	113	7,464	+2.899%
2026-09-14	0.6500	0.7800	0.6500	0.6900	0.000%	2,073	7,422	+2.899%
2026-09-11	0.7400	0.7500	0.6900	0.6900	-2.817%	331	6,530	+2.899%
2026-09-10	0.7300	0.8600	0.7000	0.7100	-5.333%	106	6,794	0.000%
2026-09-09	0.9000	0.9000	0.7500	0.7500	-20.213%	134	6,859	-5.333%
2026-09-08	0.9300	1.0300	0.9000	0.9400	+3.297%	98	6,862	-24.468%
2026-09-04	0.9200	0.9400	0.8400	0.9100	+2.247%	359	6,616	-21.978%
2026-09-03	0.9900	1.0000	0.8900	0.8900	-1.111%	69	6,616	-20.225%
2026-09-02	0.7100	0.9000	0.7100	0.9000	+38.462%	206	6,594	-21.111%
2026-09-01	0.8000	0.8000	0.6500	0.6500	-30.108%	1,729	6,680	+9.231%
2026-08-31	1.1000	1.1200	0.9300	0.9300	-16.216%	684	6,985	-23.656%
2026-08-28	1.5100	1.5100	1.1000	1.1100	-31.481%	2,008	6,497	-36.036%
2026-08-27	1.3400	1.6400	1.3400	1.6200	+26.563%	426	5,368	-56.173%
2026-08-26	1.2500	1.3200	1.2100	1.2800	-3.759%	211	5,457	-44.531%
2026-08-25	1.3500	1.4000	1.3100	1.3300	-2.920%	138	5,484	-46.617%
2026-08-24	1.4900	1.5000	1.3600	1.3700	-17.470%	416	5,541	-48.175%
2026-08-21	1.5700	1.7200	1.5500	1.6600	+10.667%	362	5,442	-57.229%
2026-08-20	1.7900	1.7900	1.3600	1.5000	-11.765%	616	5,476	-52.667%
2026-08-19	1.7600	1.8900	1.6600	1.7000	-14.573%	200	5,035	-58.235%
2026-08-18	1.6400	2.0200	1.6400	1.9900	+6.989%	123	4,950	-64.322%
2026-08-17	2.0000	2.0000	1.8000	1.8600	-9.268%	155	4,932	-61.828%
2026-08-14	2.2300	2.3300	1.9600	2.0500	+5.128%	581	4,834	-65.366%
2026-08-13	2.1100	2.4000	1.8700	1.9500	-25.573%	424	4,481	-63.590%
2026-08-12	2.7400	2.7400	2.5700	2.6200	+0.769%	1,163	4,317	-72.901%
2026-08-11	2.4700	2.6000	2.4000	2.6000	+6.122%	289	3,818	-72.692%
2026-08-10	2.5500	2.6400	2.3900	2.4500	+5.150%	50	4,015	-71.020%
2026-08-07	2.2400	2.3400	2.0500	2.3300	+6.393%	100	4,014	-69.528%
2026-08-06	2.1000	2.4600	2.0000	2.1900	-3.097%	246	3,993	-67.580%
2026-08-05	2.3800	2.4000	2.1800	2.2600	+0.444%	138	3,940	-68.584%
2026-08-04	2.2100	2.4000	2.1500	2.2500	+13.065%	444	3,930	-68.444%
2026-08-03	1.5000	2.0000	1.5000	1.9900	+37.241%	620	3,789	-64.322%
2026-07-31	1.5500	1.5500	1.3200	1.4500	-5.844%	117	3,773	-51.034%
2026-07-30	1.1300	1.5400	1.1300	1.5400	+32.759%	666	3,750	-53.896%
2026-07-29	1.6700	1.6700	1.1600	1.1600	-29.697%	2,529	4,028	-38.793%
2026-07-28	1.4900	1.6800	1.4700	1.6500	-8.333%	270	5,887	-56.970%
2026-07-27	1.8500	1.8500	1.6300	1.8000	0.000%	1,648	5,856	-60.556%
2026-07-24	1.6000	1.8000	1.5000	1.8000	+4.046%	176	4,431	-60.556%
2026-07-23	1.7000	1.9300	1.6600	1.7300	-2.260%	186	4,349	-58.960%
2026-07-22	1.7000	2.1000	1.7000	1.7700	+18.000%	585	4,364	-59.887%
2026-07-21	1.2300	1.6500	1.2300	1.5000	+31.579%	1,185	4,429	-52.667%
2026-07-20	1.1000	1.2200	1.0900	1.1400	+14.000%	1,770	3,908	-37.719%
2026-07-17	0.9600	1.1000	0.8800	1.0000	-4.762%	434	3,861	-29.000%
2026-07-16	1.0800	1.1100	1.0200	1.0500	-12.500%	1,177	3,754	-32.381%
2026-07-15	1.4500	1.4500	1.0800	1.2000	-12.409%	115	2,817	-40.833%
2026-07-14	1.2500	1.3700	1.1700	1.3700	+9.600%	330	2,850	-48.175%
2026-07-13	1.3000	1.3500	1.2000	1.2500	-11.348%	65	2,960	-43.200%
2026-07-10	1.5600	1.5600	1.3800	1.4100	-13.497%	29	2,930	-49.645%
2026-07-09	1.6300	1.6900	1.6000	1.6300	+5.161%	142	2,912	-56.442%
2026-07-08	1.5600	1.5700	1.4100	1.5500	+7.639%	79	2,803	-54.194%
2026-07-07	1.6000	1.6000	1.4400	1.4400	-16.763%	92	2,816	-50.694%
2026-07-06	1.5900	1.7300	1.5000	1.7300	+13.072%	169	2,829	-58.960%
2026-07-02	1.8700	1.9000	1.5300	1.5300	-16.848%	217	2,709	-53.595%
2026-07-01	1.8700	2.1000	1.7500	1.8400	-5.155%	139	2,709	-61.413%
2026-06-30	2.1000	2.1600	1.8000	1.9400	+3.743%	522	2,636	-63.402%
2026-06-29	1.9400	1.9400	1.6000	1.8700	+6.857%	195	2,422	-62.032%
2026-06-26	1.6400	1.8000	1.6400	1.7500	+6.061%	263	2,492	-59.429%
2026-06-25	1.8000	1.8000	1.4500	1.6500	-1.786%	286	2,450	-56.970%
2026-06-24	1.9300	2.1000	1.6500	1.6800	-21.860%	1,157	2,408	-57.738%
2026-06-23	2.3100	2.4100	2.1200	2.1500	-10.417%	335	2,212	-66.977%
2026-06-22	2.7000	2.7200	2.3500	2.4000	-3.614%	166	1,911	-70.417%
2026-06-18	2.7600	2.8500	2.4500	2.4900	-4.231%	178	1,668	-71.486%
2026-06-17	2.6500	2.9000	2.6000	2.6000	-2.622%	204	1,668	-72.692%
2026-06-16	3.0000	3.1000	2.6600	2.6700	-11.000%	196	1,668	-73.408%
2026-06-15	3.2000	3.2000	2.9600	3.0000	+3.093%	90	1,453	-76.333%
2026-06-12	3.1500	3.1500	2.9100	2.9100	-15.652%	125	1,453	-75.601%
2026-06-11	3.0500	3.4500	2.9000	3.4500	+16.949%	49	1,453	-79.420%
2026-06-10	3.1000	3.2100	2.9400	2.9500	-4.839%	416	1,412	-75.932%
2026-06-09	3.4000	3.6000	2.8600	3.1000	-19.481%	259	1,220	-77.097%
2026-06-08	3.8500	4.0500	3.8500	3.8500	+6.944%	14	1,021	-81.558%
2026-06-05	4.1000	4.2500	3.6000	3.6000	-28.000%	77	1,019	-80.278%
2026-06-04	4.3700	5.1000	4.3700	5.0000	+7.527%	38	974	-85.800%
2026-06-03	5.5500	5.5500	4.6500	4.6500	-28.351%	510	938	-84.731%
2026-06-02	6.7500	6.7500	6.0000	6.4900	-0.916%	224	1,093	-89.060%
2026-06-01	6.3000	6.5500	6.0000	6.5500	+6.504%	43	893	-89.160%
2026-05-29	5.0300	6.1500	4.9000	6.1500	0.000%	231	901	-88.455%
2026-05-28	4.5600	6.3900	4.5600	6.1500	+51.106%	453	776	-88.455%
2026-05-27	3.3000	4.2300	3.2900	4.0700	+25.231%	120	1,087	-82.555%
2026-05-26	3.3000	3.3000	3.0500	3.2500	+18.182%	10	1,058	-78.154%
2026-05-22	2.8000	3.0300	2.7500	2.7500	-0.362%	24	1,054	-74.182%
2026-05-21	2.9700	2.9700	2.6600	2.7600	-6.757%	65	1,030	-74.275%
2026-05-20	3.0000	3.0500	2.8300	2.9600	+5.714%	13	1,030	-76.014%
2026-05-19	3.1500	3.3000	2.7600	2.8000	-17.647%	121	900	-74.643%
2026-05-18	4.0000	4.0000	3.0500	3.4000	-13.924%	43	900	-79.118%
2026-05-15	4.8300	4.8300	3.9500	3.9500	-12.222%	13	900	-82.025%
2026-05-14	3.5000	4.7000	3.3500	4.5000	+60.714%	544	890	-84.222%
2026-05-13	2.7500	2.8500	2.6100	2.8000	+1.083%	111	1,092	-74.643%
2026-05-12	2.8100	3.0000	2.6400	2.7700	-10.645%	535	1,092	-74.368%
2026-05-11	2.6000	3.1000	2.6000	3.1000	+13.139%	83	1,092	-77.097%
2026-05-08	2.7100	2.7800	2.7100	2.7400	+2.239%	24	599	-74.088%
2026-05-07	2.9400	2.9400	2.6500	2.6800	-10.667%	136	577	-73.507%
2026-05-06	3.4500	3.4500	2.8000	3.0000	-3.226%	81	541	-76.333%
2026-05-05	3.1400	3.1400	3.0000	3.1000	-8.824%	28	464	-77.097%
2026-05-04	3.1500	3.4700	3.1500	3.4000	-4.225%	315	439	-79.118%
2026-05-01	3.4700	3.5500	3.4500	3.5500	-0.838%	7	135	-80.000%
2026-04-30	3.5800	3.5800	3.5800	3.5800	+6.866%	5	135	-80.168%
2026-04-29	3.6000	3.6000	3.3400	3.3500	-22.989%	46	130	-78.806%
2026-04-27	4.3500	4.3500	4.3500	4.3500	+10.127%	2	84	-83.678%
2026-04-24	3.9500	3.9500	3.9500	3.9500	+2.597%	3	82	-82.025%
2026-04-23	3.8500	3.8500	3.8500	3.8500	-14.444%	2	79	-81.558%
2026-04-22	4.5300	4.5700	4.4900	4.5000	+3.448%	8	77	-84.222%
2026-04-20	3.4000	4.3500	3.4000	4.3500	+20.833%	4	80	-83.678%
2026-04-17	3.8500	3.8500	3.4500	3.6000	-4.000%	81	76	-80.278%
2026-04-16	3.7500	3.7500	3.7500	3.7500	0.000%	5	0	-81.067%

.dark-mode .CnR02S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CnR02S{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C9ONDS Dec 18 2026 9.00 Call (ONDS261218C00009000)option OPRA

ONDS20261218C9
ONDS Dec 18 2026 9.00 Call (ONDS261218C00009000)
option OPRA